Blue Cap AG (FRA:B7E)
Germany · Delayed Price · Currency is EUR 16.40
+0.20 (1.23%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:B7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 10 |
| Aug 25, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 3.56% | - |
| Aug 24, 2026 | 15.60 | 15.80 | 15.45 | 15.45 | 15.45 | -2.22% | - |
| Aug 21, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 0.32% | - |
| Aug 20, 2026 | 15.50 | 15.75 | 15.40 | 15.75 | 15.75 | 1.61% | 75 |
| Aug 19, 2026 | 15.85 | 16.00 | 15.50 | 15.50 | 15.50 | -2.82% | - |
| Aug 18, 2026 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | -0.93% | - |
| Aug 17, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Aug 14, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | -0.62% | - |
| Aug 13, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | -0.31% | - |
| Aug 12, 2026 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 0.31% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Aug 10, 2026 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | 0.31% | - |
| Aug 7, 2026 | 16.05 | 16.50 | 16.05 | 16.20 | 16.20 | -1.82% | 400 |
| Aug 6, 2026 | 15.95 | 16.50 | 15.95 | 16.50 | 16.50 | -0.60% | 50 |
| Aug 5, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | - |
| Aug 4, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -0.60% | - |
| Aug 3, 2026 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | 1.53% | - |
| Jul 31, 2026 | 16.25 | 16.35 | 16.25 | 16.35 | 16.35 | 0.31% | - |
| Jul 30, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | - | - |
| Jul 29, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | -0.91% | - |
| Jul 28, 2026 | 16.40 | 16.45 | 16.30 | 16.45 | 16.45 | 0.92% | - |
| Jul 27, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | -0.61% | - |
| Jul 24, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.15 | 16.20 | 16.20 | -0.31% | - |
| Jul 22, 2026 | 15.95 | 16.25 | 15.95 | 16.25 | 16.25 | 0.31% | - |
| Jul 21, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 0.31% | - |
| Jul 20, 2026 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | -1.52% | - |
| Jul 17, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | - | - |
| Jul 16, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -1.20% | - |
| Jul 15, 2026 | 16.25 | 16.60 | 16.25 | 16.60 | 16.60 | 1.22% | - |
| Jul 14, 2026 | 16.65 | 16.80 | 16.40 | 16.40 | 16.40 | -3.24% | 19 |
| Jul 13, 2026 | 17.05 | 17.10 | 16.95 | 16.95 | 16.95 | -0.88% | - |
| Jul 10, 2026 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | -0.29% | - |
| Jul 9, 2026 | 17.00 | 17.30 | 17.00 | 17.15 | 17.15 | -0.87% | - |
| Jul 8, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 7, 2026 | 17.25 | 17.55 | 17.25 | 17.40 | 17.40 | - | - |
| Jul 6, 2026 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | 0.29% | - |
| Jul 3, 2026 | 17.05 | 17.35 | 17.05 | 17.35 | 17.35 | 1.76% | - |
| Jul 2, 2026 | 16.75 | 17.30 | 16.75 | 17.05 | 17.05 | -2.01% | 500 |
| Jul 1, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.42% | - |
| Jun 30, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -0.28% | - |
| Jun 29, 2026 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | - | - |
| Jun 26, 2026 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | 0.85% | - |
| Jun 25, 2026 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | -0.85% | - |
| Jun 24, 2026 | 18.30 | 18.60 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jun 23, 2026 | 19.55 | 19.55 | 19.10 | 19.10 | 17.50 | -0.78% | - |
| Jun 22, 2026 | 19.50 | 19.95 | 19.25 | 19.25 | 17.64 | 1.32% | 300 |
| Jun 19, 2026 | 18.85 | 19.00 | 18.85 | 19.00 | 17.41 | -1.55% | - |
| Jun 18, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 17.68 | 0.26% | - |